Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.740 | 6.800 | 6.700 | 6.750 | 6.750 | 35,223,040 |
| 2024-10-23 | 6.860 | 6.920 | 6.750 | 6.770 | 6.770 | 56,030,960 |
| 2024-10-22 | 6.800 | 6.920 | 6.750 | 6.820 | 6.820 | 51,000,143 |
| 2024-10-21 | 6.780 | 7.020 | 6.730 | 6.860 | 6.860 | 86,990,000 |
| 2024-10-18 | 6.450 | 7.020 | 6.410 | 6.780 | 6.780 | 93,198,591 |
| 2024-10-17 | 6.590 | 6.650 | 6.450 | 6.460 | 6.460 | 38,808,000 |
| 2024-10-16 | 6.500 | 6.710 | 6.490 | 6.570 | 6.570 | 45,834,013 |
| 2024-10-15 | 6.700 | 6.760 | 6.570 | 6.570 | 6.570 | 46,103,642 |
| 2024-10-14 | 6.810 | 6.850 | 6.500 | 6.740 | 6.740 | 67,607,265 |
| 2024-10-11 | 6.860 | 6.990 | 6.690 | 6.750 | 6.750 | 67,730,498 |
| 2024-10-10 | 7.350 | 7.510 | 6.880 | 6.960 | 6.960 | 104,803,177 |
| 2024-10-09 | 7.950 | 7.970 | 7.250 | 7.250 | 7.250 | 180,331,923 |
| 2024-10-08 | 8.050 | 8.050 | 7.510 | 8.050 | 8.050 | 181,061,668 |
| 2024-09-30 | 7.170 | 7.320 | 6.950 | 7.320 | 7.320 | 162,247,236 |
| 2024-09-27 | 6.420 | 6.660 | 6.280 | 6.660 | 6.660 | 68,602,269 |
| 2024-09-26 | 5.950 | 6.240 | 5.950 | 6.240 | 6.240 | 64,054,883 |
| 2024-09-25 | 5.930 | 6.140 | 5.930 | 5.980 | 5.980 | 52,557,780 |
| 2024-09-24 | 5.590 | 5.870 | 5.580 | 5.870 | 5.870 | 38,800,299 |
| 2024-09-23 | 5.540 | 5.580 | 5.510 | 5.550 | 5.550 | 9,124,500 |
| 2024-09-20 | 5.540 | 5.560 | 5.490 | 5.550 | 5.550 | 13,126,700 |
| 2024-09-19 | 5.500 | 5.620 | 5.430 | 5.540 | 5.540 | 19,007,540 |
| 2024-09-18 | 5.520 | 5.530 | 5.420 | 5.480 | 5.480 | 10,644,808 |
| 2024-09-13 | 5.560 | 5.610 | 5.510 | 5.510 | 5.510 | 12,267,400 |
| 2024-09-12 | 5.540 | 5.580 | 5.520 | 5.540 | 5.540 | 9,744,926 |
| 2024-09-11 | 5.610 | 5.640 | 5.520 | 5.560 | 5.560 | 12,933,000 |
| 2024-09-10 | 5.670 | 5.690 | 5.520 | 5.610 | 5.610 | 12,801,223 |
| 2024-09-09 | 5.620 | 5.760 | 5.600 | 5.680 | 5.680 | 12,782,323 |
| 2024-09-06 | 5.740 | 5.760 | 5.660 | 5.660 | 5.660 | 18,062,702 |
| 2024-09-05 | 5.600 | 5.670 | 5.600 | 5.650 | 5.650 | 8,939,700 |
| 2024-09-04 | 5.620 | 5.680 | 5.590 | 5.600 | 5.600 | 10,287,450 |
| 2024-09-03 | 5.670 | 5.720 | 5.620 | 5.660 | 5.660 | 10,487,950 |
| 2024-09-02 | 5.830 | 5.840 | 5.660 | 5.660 | 5.660 | 14,915,680 |
| 2024-08-30 | 5.680 | 5.890 | 5.680 | 5.830 | 5.830 | 20,107,631 |
| 2024-08-29 | 5.730 | 5.790 | 5.690 | 5.690 | 5.690 | 10,296,359 |
| 2024-08-28 | 5.730 | 5.770 | 5.690 | 5.720 | 5.720 | 8,423,909 |
| 2024-08-27 | 5.760 | 5.790 | 5.700 | 5.730 | 5.730 | 6,611,300 |
| 2024-08-26 | 5.740 | 5.810 | 5.710 | 5.750 | 5.750 | 9,708,318 |
| 2024-08-23 | 5.680 | 5.780 | 5.670 | 5.740 | 5.740 | 9,588,631 |
| 2024-08-22 | 5.790 | 5.820 | 5.660 | 5.670 | 5.670 | 12,258,294 |
| 2024-08-21 | 5.780 | 5.870 | 5.770 | 5.790 | 5.790 | 8,171,638 |
| 2024-08-20 | 5.890 | 5.900 | 5.800 | 5.820 | 5.820 | 10,931,189 |
| 2024-08-19 | 5.810 | 5.920 | 5.800 | 5.890 | 5.890 | 10,907,630 |
| 2024-08-16 | 5.890 | 5.910 | 5.800 | 5.820 | 5.820 | 11,596,800 |
| 2024-08-15 | 5.830 | 5.950 | 5.830 | 5.900 | 5.900 | 15,094,300 |
| 2024-08-14 | 5.870 | 5.910 | 5.830 | 5.840 | 5.840 | 9,572,928 |
| 2024-08-13 | 5.770 | 5.880 | 5.730 | 5.860 | 5.860 | 13,751,717 |
| 2024-08-12 | 5.770 | 5.800 | 5.730 | 5.780 | 5.780 | 8,892,897 |
| 2024-08-09 | 5.860 | 5.890 | 5.780 | 5.780 | 5.780 | 10,370,275 |
| 2024-08-08 | 5.820 | 5.920 | 5.790 | 5.850 | 5.850 | 12,985,142 |
| 2024-08-07 | 5.910 | 5.910 | 5.810 | 5.820 | 5.820 | 11,753,904 |
| 2024-08-06 | 5.890 | 5.930 | 5.840 | 5.900 | 5.900 | 13,795,500 |
| 2024-08-05 | 5.880 | 5.990 | 5.840 | 5.860 | 5.860 | 22,428,055 |
| 2024-08-02 | 5.970 | 6.010 | 5.890 | 5.910 | 5.910 | 16,393,200 |
| 2024-08-01 | 6.010 | 6.050 | 5.970 | 5.980 | 5.980 | 21,063,793 |
| 2024-07-31 | 5.810 | 6.080 | 5.790 | 6.040 | 6.040 | 39,111,748 |
| 2024-07-30 | 5.740 | 5.810 | 5.740 | 5.780 | 5.780 | 11,154,884 |
| 2024-07-29 | 5.790 | 5.820 | 5.740 | 5.760 | 5.760 | 10,257,858 |
| 2024-07-26 | 5.680 | 5.810 | 5.670 | 5.810 | 5.810 | 18,846,440 |
| 2024-07-25 | 5.630 | 5.700 | 5.620 | 5.650 | 5.650 | 15,544,272 |
| 2024-07-24 | 5.630 | 5.660 | 5.580 | 5.630 | 5.630 | 14,628,144 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 0.0260 CNY |
| 2022-08-04 | 0.0630 CNY |
| 2021-07-16 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.